Stocks Options

LAST PRICE
489.9600
TODAY'S CHANGE (%)
Trending Down-5.0100 (-1.0122%)

Bid / Lots
489.0300/ 1
Ask / Lots
490.3500/ 1
Open / Previous Close
492.4900 / 494.9700
Day Range
Low 485.7127
High 495.0000
52 Week Range
Low 307.0900
High 507.8200
Volume
1,510,645
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 17.375

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MSIIn the Money	$322.80In the Money	$327.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	MSIOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$317.70In the Money	$322.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	MSIOut of the Money	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$312.80In the Money	$317.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	MSIOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$307.70In the Money	$312.50In the Money	$217.53In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	MSIOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$302.70In the Money	$307.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	MSIOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$297.70In the Money	$302.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	MSIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1,487Out of the Money
MSIIn the Money	$292.70In the Money	$297.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	MSIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$287.60In the Money	$292.50In the Money	$151.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$200.00	MSIOut of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$277.70In the Money	$282.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	MSIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$267.70In the Money	$272.50In the Money	$252.74In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$220.00	MSIOut of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MSIIn the Money	$257.80In the Money	$262.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$230.00	MSIOut of the Money	---Out of the Money	$0.55Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
MSIIn the Money	$247.60In the Money	$252.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	MSIOut of the Money	---Out of the Money	$0.55Out of the Money	$2.61Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MSIIn the Money	$237.80In the Money	$242.50In the Money	$163.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$250.00	MSIOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
MSIIn the Money	$227.70In the Money	$232.50In the Money	$184.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$260.00	MSIOut of the Money	---Out of the Money	$0.60Out of the Money	$2.61Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MSIIn the Money	$217.70In the Money	$222.50In the Money	$124.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$270.00	MSIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money
MSIIn the Money	$207.70In the Money	$212.50In the Money	$100.79In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$280.00	MSIOut of the Money	---Out of the Money	$0.85Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
MSIIn the Money	$197.70In the Money	$202.50In the Money	$210.00In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$290.00	MSIOut of the Money	---Out of the Money	$0.65Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
MSIIn the Money	$187.80In the Money	$192.50In the Money	$64.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$300.00	MSIOut of the Money	---Out of the Money	$0.45Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
MSIIn the Money	$178.40In the Money	$182.00In the Money	$192.11In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$310.00	MSIOut of the Money	---Out of the Money	$0.45Out of the Money	$2.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MSIIn the Money	$168.20In the Money	$172.20In the Money	$169.89In the Money	$-9.62In the Money	3In the Money	5In the Money	Filter Table By Strike Price of$320.00	MSIOut of the Money	---Out of the Money	$0.45Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
MSIIn the Money	$158.30In the Money	$162.20In the Money	$174.30In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$330.00	MSIOut of the Money	---Out of the Money	$0.50Out of the Money	$1.61Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
MSIIn the Money	$148.30In the Money	$152.20In the Money	$147.62In the Money	$-19.03In the Money	1In the Money	13In the Money	Filter Table By Strike Price of$340.00	MSIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
MSIIn the Money	$138.30In the Money	$142.20In the Money	$138.80In the Money	$-10.80In the Money	2In the Money	13In the Money	Filter Table By Strike Price of$350.00	MSIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money
MSIIn the Money	$128.30In the Money	$132.20In the Money	$144.00In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$360.00	MSIOut of the Money	---Out of the Money	$0.50Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
MSIIn the Money	$117.80In the Money	$122.50In the Money	$53.32In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$370.00	MSIOut of the Money	---Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
MSIIn the Money	$107.70In the Money	$112.50In the Money	$118.72In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$380.00	MSIOut of the Money	---Out of the Money	$0.80Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MSIIn the Money	$98.30In the Money	$102.20In the Money	$107.58In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$390.00	MSIOut of the Money	---Out of the Money	$0.60Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
MSIIn the Money	$88.20In the Money	$92.20In the Money	$87.67In the Money	$-11.80In the Money	1In the Money	63In the Money	Filter Table By Strike Price of$400.00	MSIOut of the Money	---Out of the Money	$0.60Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
MSIIn the Money	$78.40In the Money	$82.10In the Money	$86.00In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$410.00	MSIOut of the Money	---Out of the Money	$0.80Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
MSIIn the Money	$68.60In the Money	$72.00In the Money	$81.38In the Money	$0.00In the Money	---In the Money	52In the Money	Filter Table By Strike Price of$420.00	MSIOut of the Money	---Out of the Money	$1.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	2Out of the Money	144Out of the Money
MSIIn the Money	$58.80In the Money	$62.00In the Money	$45.45In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$430.00	MSIOut of the Money	---Out of the Money	$1.40Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	220Out of the Money
MSIIn the Money	$48.50In the Money	$52.00In the Money	$58.03In the Money	$0.00In the Money	---In the Money	294In the Money	Filter Table By Strike Price of$440.00	MSIOut of the Money	$0.05Out of the Money	$1.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
MSIIn the Money	$38.80In the Money	$42.30In the Money	$48.08In the Money	$0.00In the Money	---In the Money	192In the Money	Filter Table By Strike Price of$450.00	MSIOut of the Money	$0.15Out of the Money	$1.30Out of the Money	$0.78Out of the Money	$0.32Out of the Money	1Out of the Money	109Out of the Money
MSIIn the Money	$28.80In the Money	$32.20In the Money	$38.38In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$460.00	MSIOut of the Money	$0.10Out of the Money	$2.10Out of the Money	$0.40Out of the Money	$-0.05Out of the Money	1Out of the Money	34Out of the Money
MSIIn the Money	$19.50In the Money	$22.40In the Money	$29.91In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$470.00	MSIOut of the Money	$0.40Out of the Money	$2.55Out of the Money	$0.75Out of the Money	$-0.37Out of the Money	3Out of the Money	29Out of the Money
MSIUnderlying issue's last price	$11.30Underlying issue's last price	$13.80Underlying issue's last price	$19.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	142Underlying issue's last price	Filter Table By Strike Price of$480.00Underlying issue's last price	MSIUnderlying issue's last price	$2.30Underlying issue's last price	$3.00Underlying issue's last price	$2.40Underlying issue's last price	$1.05Underlying issue's last price	17Underlying issue's last price	46Underlying issue's last price
MSINear the Money	$5.40Near the Money	$7.00Near the Money	$5.78Near the Money	$-5.07Near the Money	10Near the Money	83Near the Money	Filter Table By Strike Price of$490.00	MSIIn the Money	$5.60In the Money	$7.00In the Money	$5.50In the Money	$1.30In the Money	1In the Money	42In the Money
MSIOut of the Money	$2.00Out of the Money	$2.80Out of the Money	$1.95Out of the Money	$-2.45Out of the Money	11Out of the Money	227Out of the Money	Filter Table By Strike Price of$500.00	MSIIn the Money	$11.60In the Money	$14.00In the Money	$14.28In the Money	$7.18In the Money	1In the Money	39In the Money
MSIOut of the Money	$0.25Out of the Money	$1.50Out of the Money	$0.90Out of the Money	$-1.00Out of the Money	5Out of the Money	196Out of the Money	Filter Table By Strike Price of$510.00	MSIIn the Money	$19.90In the Money	$22.80In the Money	$13.40In the Money	$0.00In the Money	---In the Money	6In the Money
MSIOut of the Money	---Out of the Money	$1.50Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	340Out of the Money	Filter Table By Strike Price of$520.00	MSIIn the Money	$29.20In the Money	$32.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$0.10Out of the Money	$1.50Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$530.00	MSIIn the Money	$39.00In the Money	$42.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	$0.05Out of the Money	$1.55Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$540.00	MSIIn the Money	$48.70In the Money	$52.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	---Out of the Money	$1.40Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$550.00	MSIIn the Money	$58.90In the Money	$62.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	---Out of the Money	$1.40Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$560.00	MSIIn the Money	$68.90In the Money	$72.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$570.00	MSIIn the Money	$78.10In the Money	$83.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$580.00	MSIIn the Money	$88.10In the Money	$92.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$590.00	MSIIn the Money	$98.20In the Money	$103.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$600.00	MSIIn the Money	$108.10In the Money	$113.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MSIOut of the Money	---Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$610.00	MSIIn the Money	$118.10In the Money	$122.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Motorola Solutions Inc
NYSE:MSIUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday December 20, 2024)

Put Options (expires Friday December 20, 2024)